600 lines
25 KiB
CSV
600 lines
25 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240607,185700,46338339,548,548,548,548,760
|
|
20240607,185600,46338339,548,548,548,548,0
|
|
20240607,185500,46338339,548,548,548,548,0
|
|
20240607,185400,46338339,548,548,548,548,0
|
|
20240607,185300,46338339,548,548,548,548,0
|
|
20240607,185200,46338339,548,548,548,548,0
|
|
20240607,185100,46338339,548,548,548,548,0
|
|
20240607,185000,46338339,548,548,548,548,0
|
|
20240607,184900,46338339,548,548,548,548,0
|
|
20240607,184800,46338339,548,548,548,548,0
|
|
20240607,184700,46338339,548,548,548,548,0
|
|
20240607,184600,46338339,548,548,548,548,0
|
|
20240607,184500,46338339,548,548,548,548,0
|
|
20240607,184400,46338339,548,548,548,548,0
|
|
20240607,184300,46338339,548,548,548,548,0
|
|
20240607,184200,46338339,548,548,548,548,0
|
|
20240607,184100,46338339,548,548,548,548,0
|
|
20240607,184000,46338339,548,548,548,548,0
|
|
20240607,183900,46338339,548,548,548,548,0
|
|
20240607,183800,46338339,548,548,548,548,0
|
|
20240607,183700,46338339,548,548,548,548,0
|
|
20240607,183600,46338339,548,548,548,548,0
|
|
20240607,183500,46338339,548,548,548,548,0
|
|
20240607,183400,46338339,548,548,548,548,0
|
|
20240607,183300,46338339,548,548,548,548,0
|
|
20240607,183200,46338339,548,548,548,548,0
|
|
20240607,183100,46338339,548,548,548,548,0
|
|
20240607,183000,46338339,548,548,548,548,0
|
|
20240607,182900,46338339,548,548,548,548,0
|
|
20240607,182800,46338339,548,548,548,548,0
|
|
20240607,182700,46338339,548,548,548,548,760
|
|
20240607,182600,46338339,548,548,548,548,0
|
|
20240607,182500,46338339,548,548,548,548,0
|
|
20240607,182400,46338339,548,548,548,548,0
|
|
20240607,182300,46338339,548,548,548,548,0
|
|
20240607,182200,46338339,548,548,548,548,0
|
|
20240607,182100,46338339,548,548,548,548,0
|
|
20240607,182000,46338339,548,548,548,548,0
|
|
20240607,181900,46338339,548,548,548,548,0
|
|
20240607,181800,46338339,548,548,548,548,0
|
|
20240607,181700,46338339,548,548,548,548,0
|
|
20240607,181600,46338339,548,548,548,548,0
|
|
20240607,181500,46338339,548,548,548,548,0
|
|
20240607,181400,46338339,548,548,548,548,0
|
|
20240607,181300,46338339,548,548,548,548,0
|
|
20240607,181200,46338339,548,548,548,548,0
|
|
20240607,181100,46338339,548,548,548,548,0
|
|
20240607,181000,46338339,548,548,548,548,0
|
|
20240607,180900,46338339,548,548,548,548,0
|
|
20240607,180800,46338339,548,548,548,548,0
|
|
20240607,180700,46338339,548,548,548,548,0
|
|
20240607,180600,46338339,548,548,548,548,0
|
|
20240607,180500,46338339,548,548,548,548,0
|
|
20240607,180400,46338339,548,548,548,548,0
|
|
20240607,180300,46338339,548,548,548,548,0
|
|
20240607,180200,46338339,548,548,548,548,0
|
|
20240607,180100,46338339,548,548,548,548,0
|
|
20240607,180000,46338339,548,548,548,548,0
|
|
20240607,175900,46338339,548,548,548,548,0
|
|
20240607,175800,46338339,548,548,548,548,0
|
|
20240607,175700,46338339,548,548,548,548,760
|
|
20240607,175600,46338339,548,548,548,548,0
|
|
20240607,175500,46338339,548,548,548,548,0
|
|
20240607,175400,46338339,548,548,548,548,0
|
|
20240607,175300,46338339,548,548,548,548,0
|
|
20240607,175200,46338339,548,548,548,548,0
|
|
20240607,175100,46338339,548,548,548,548,0
|
|
20240607,175000,46338339,548,548,548,548,0
|
|
20240607,174900,46338339,548,548,548,548,0
|
|
20240607,174800,46338339,548,548,548,548,0
|
|
20240607,174700,46338339,548,548,548,548,0
|
|
20240607,174600,46338339,548,548,548,548,0
|
|
20240607,174500,46338339,548,548,548,548,0
|
|
20240607,174400,46338339,548,548,548,548,0
|
|
20240607,174300,46338339,548,548,548,548,0
|
|
20240607,174200,46338339,548,548,548,548,0
|
|
20240607,174100,46338339,548,548,548,548,0
|
|
20240607,174000,46338339,548,548,548,548,0
|
|
20240607,173900,46338339,548,548,548,548,0
|
|
20240607,173800,46338339,548,548,548,548,0
|
|
20240607,173700,46338339,548,548,548,548,0
|
|
20240607,173600,46338339,548,548,548,548,0
|
|
20240607,173500,46338339,548,548,548,548,0
|
|
20240607,173400,46338339,548,548,548,548,0
|
|
20240607,173300,46338339,548,548,548,548,0
|
|
20240607,173200,46338339,548,548,548,548,0
|
|
20240607,173100,46338339,548,548,548,548,0
|
|
20240607,173000,46338339,548,548,548,548,0
|
|
20240607,172900,46338339,548,548,548,548,0
|
|
20240607,172800,46338339,548,548,548,548,0
|
|
20240607,172700,46338339,548,548,548,548,760
|
|
20240607,172600,46338339,548,548,548,548,0
|
|
20240607,172500,46338339,548,548,548,548,0
|
|
20240607,172400,46338339,548,548,548,548,0
|
|
20240607,172300,46338339,548,548,548,548,0
|
|
20240607,172200,46338339,548,548,548,548,0
|
|
20240607,172100,46338339,548,548,548,548,0
|
|
20240607,172000,46338339,548,548,548,548,0
|
|
20240607,171900,46338339,548,548,548,548,0
|
|
20240607,171800,46338339,548,548,548,548,0
|
|
20240607,171700,46338339,548,548,548,548,0
|
|
20240607,171600,46338339,548,548,548,548,0
|
|
20240607,171500,46338339,548,548,548,548,0
|
|
20240607,171400,46338339,548,548,548,548,0
|
|
20240607,171300,46338339,548,548,548,548,0
|
|
20240607,171200,46338339,548,548,548,548,0
|
|
20240607,171100,46338339,548,548,548,548,0
|
|
20240607,171000,46338339,548,548,548,548,0
|
|
20240607,170900,46338339,548,548,548,548,0
|
|
20240607,170800,46338339,548,548,548,548,0
|
|
20240607,170700,46338339,548,548,548,548,0
|
|
20240607,170600,46338339,548,548,548,548,0
|
|
20240607,170500,46338339,548,548,548,548,0
|
|
20240607,170400,46338339,548,548,548,548,0
|
|
20240607,170300,46338339,548,548,548,548,0
|
|
20240607,170200,46338339,548,548,548,548,0
|
|
20240607,170100,46338339,548,548,548,548,0
|
|
20240607,170000,46338339,548,548,548,548,0
|
|
20240607,165900,46338339,548,548,548,548,0
|
|
20240607,165800,46338339,548,548,548,548,0
|
|
20240607,165700,46338339,548,548,548,548,760
|
|
20240607,165600,46338339,548,548,548,548,0
|
|
20240607,165500,46338339,548,548,548,548,0
|
|
20240607,165400,46338339,548,548,548,548,0
|
|
20240607,165300,46338339,548,548,548,548,0
|
|
20240607,165200,46338339,548,548,548,548,0
|
|
20240607,165100,46338339,548,548,548,548,0
|
|
20240607,165000,46338339,548,548,548,548,0
|
|
20240607,164900,46338339,548,548,548,548,0
|
|
20240607,164800,46338339,548,548,548,548,0
|
|
20240607,164700,46338339,548,548,548,548,0
|
|
20240607,164600,46338339,548,548,548,548,0
|
|
20240607,164500,46338339,548,548,548,548,0
|
|
20240607,164400,46338339,548,548,548,548,0
|
|
20240607,164300,46338339,548,548,548,548,0
|
|
20240607,164200,46338339,548,548,548,548,0
|
|
20240607,164100,46338339,548,548,548,548,0
|
|
20240607,164000,46338339,548,548,548,548,0
|
|
20240607,163900,46338339,548,548,548,548,0
|
|
20240607,163800,46338339,548,548,548,548,0
|
|
20240607,163700,46338339,548,548,548,548,0
|
|
20240607,163600,46338339,548,548,548,548,0
|
|
20240607,163500,46338339,548,548,548,548,0
|
|
20240607,163400,46338339,548,548,548,548,0
|
|
20240607,163300,46338339,548,548,548,548,0
|
|
20240607,163200,46338339,548,548,548,548,0
|
|
20240607,163100,46338339,548,548,548,548,0
|
|
20240607,163000,46338339,548,548,548,548,0
|
|
20240607,162900,46338339,548,548,548,548,0
|
|
20240607,162800,46338339,548,548,548,548,0
|
|
20240607,162700,46338339,548,548,548,548,760
|
|
20240607,162600,46338339,548,548,548,548,0
|
|
20240607,162500,46338339,548,548,548,548,0
|
|
20240607,162400,46338339,548,548,548,548,0
|
|
20240607,162300,46338339,548,548,548,548,0
|
|
20240607,162200,46338339,548,548,548,548,0
|
|
20240607,162100,46338339,548,548,548,548,0
|
|
20240607,162000,46338339,548,548,548,548,0
|
|
20240607,161900,46338339,548,548,548,548,0
|
|
20240607,161800,46338339,548,548,548,548,0
|
|
20240607,161700,46338339,548,548,548,548,0
|
|
20240607,161600,46338339,548,548,548,548,0
|
|
20240607,161500,46338339,548,548,548,548,0
|
|
20240607,161400,46338339,548,548,548,548,0
|
|
20240607,161300,46338339,548,548,548,548,0
|
|
20240607,161200,46338339,548,548,548,548,0
|
|
20240607,161100,46338339,548,548,548,548,0
|
|
20240607,161000,46338339,548,548,548,548,0
|
|
20240607,160900,46338339,548,548,548,548,0
|
|
20240607,160800,46338339,548,548,548,548,0
|
|
20240607,160700,46338339,548,548,548,548,0
|
|
20240607,160600,46338339,548,548,548,548,0
|
|
20240607,160500,46338339,548,548,548,548,0
|
|
20240607,160400,46338339,548,548,548,548,0
|
|
20240607,160300,46338339,548,548,548,548,0
|
|
20240607,160200,46338339,548,548,548,548,0
|
|
20240607,160100,46338339,548,548,548,548,0
|
|
20240607,160000,46338339,548,548,548,548,0
|
|
20240607,155900,46338339,548,548,548,548,0
|
|
20240607,155800,46338339,548,548,548,548,0
|
|
20240607,155700,46338339,548,548,548,548,760
|
|
20240607,155600,46338339,548,548,548,548,0
|
|
20240607,155500,46338339,548,548,548,548,0
|
|
20240607,155400,46338339,548,548,548,548,0
|
|
20240607,155300,46338339,548,548,548,548,0
|
|
20240607,155200,46338339,548,548,548,548,0
|
|
20240607,155100,46338339,548,548,548,548,0
|
|
20240607,155000,46338339,548,548,548,548,0
|
|
20240607,154900,46338339,548,548,548,548,0
|
|
20240607,154800,46338339,548,548,548,548,0
|
|
20240607,154700,46338339,548,548,548,548,0
|
|
20240607,154600,46338339,548,548,548,548,0
|
|
20240607,154500,46338339,548,548,548,548,0
|
|
20240607,154400,46338339,548,548,548,548,0
|
|
20240607,154300,46338339,548,548,548,548,0
|
|
20240607,154200,46338339,548,548,548,548,0
|
|
20240607,154100,46338339,548,548,548,548,0
|
|
20240607,154000,46338339,548,548,548,548,0
|
|
20240607,153900,46338339,548,548,548,548,0
|
|
20240607,153800,46338339,548,548,548,548,0
|
|
20240607,153700,46338339,548,548,548,548,0
|
|
20240607,153600,46338339,548,548,548,548,0
|
|
20240607,153500,46338339,548,548,548,548,0
|
|
20240607,153400,46338339,548,548,548,548,0
|
|
20240607,153300,46338339,548,548,548,548,0
|
|
20240607,153200,46338339,548,548,548,548,0
|
|
20240607,153100,46338339,548,548,548,548,0
|
|
20240607,153000,46338339,548,548,548,548,760
|
|
20240607,152900,45921859,548,548,548,548,0
|
|
20240607,152800,45921859,548,548,548,548,0
|
|
20240607,152700,45921859,548,548,548,548,0
|
|
20240607,152600,45921859,548,548,548,548,0
|
|
20240607,152500,45921859,548,548,548,548,0
|
|
20240607,152400,45921859,548,548,548,548,0
|
|
20240607,152300,45921859,548,548,548,548,0
|
|
20240607,152200,45921859,548,548,548,548,0
|
|
20240607,152100,45921859,548,548,548,548,0
|
|
20240607,152000,45921859,548,548,548,548,0
|
|
20240607,151900,45921859,548,547,548,547,4
|
|
20240607,151800,45919670,548,548,548,548,3
|
|
20240607,151700,45918026,548,548,548,548,1
|
|
20240607,151600,45917478,547,547,547,547,64
|
|
20240607,151500,45882470,547,548,548,546,93
|
|
20240607,151400,45831666,548,548,548,548,0
|
|
20240607,151300,45831666,548,548,548,548,1
|
|
20240607,151200,45831118,547,547,547,547,0
|
|
20240607,151100,45831118,547,547,547,547,1045
|
|
20240607,151000,45259503,547,546,547,546,1616
|
|
20240607,150900,44377166,547,547,547,547,0
|
|
20240607,150800,44377166,547,548,548,547,67
|
|
20240607,150700,44340467,548,548,548,548,0
|
|
20240607,150600,44340467,548,548,548,548,0
|
|
20240607,150500,44340467,548,547,548,547,17
|
|
20240607,150400,44331162,547,547,547,547,1
|
|
20240607,150300,44330615,548,548,548,548,0
|
|
20240607,150200,44330615,548,548,548,548,0
|
|
20240607,150100,44330615,548,548,548,548,0
|
|
20240607,150000,44330615,548,548,548,548,0
|
|
20240607,145900,44330615,548,548,548,548,0
|
|
20240607,145800,44330615,548,548,548,548,0
|
|
20240607,145700,44330615,548,548,548,548,0
|
|
20240607,145600,44330615,548,548,548,548,0
|
|
20240607,145500,44330615,548,548,548,548,0
|
|
20240607,145400,44330615,548,548,548,548,0
|
|
20240607,145300,44330615,548,548,548,548,0
|
|
20240607,145200,44330615,548,548,548,548,0
|
|
20240607,145100,44330615,548,547,548,547,3
|
|
20240607,145000,44328973,546,546,546,546,0
|
|
20240607,144900,44328973,546,546,546,546,0
|
|
20240607,144800,44328973,546,546,546,546,36
|
|
20240607,144700,44309317,548,548,548,548,0
|
|
20240607,144600,44309317,548,548,548,548,0
|
|
20240607,144500,44309317,548,548,548,548,2
|
|
20240607,144400,44308221,548,548,548,548,329
|
|
20240607,144300,44127929,548,548,548,548,0
|
|
20240607,144200,44127929,548,548,548,548,0
|
|
20240607,144100,44127929,548,548,548,548,0
|
|
20240607,144000,44127929,548,548,548,548,0
|
|
20240607,143900,44127929,548,548,548,548,0
|
|
20240607,143800,44127929,548,548,548,548,0
|
|
20240607,143700,44127929,548,548,548,548,0
|
|
20240607,143600,44127929,548,548,548,548,0
|
|
20240607,143500,44127929,548,548,548,548,0
|
|
20240607,143400,44127929,548,548,548,548,0
|
|
20240607,143300,44127929,548,548,548,548,0
|
|
20240607,143200,44127929,548,548,548,548,0
|
|
20240607,143100,44127929,548,548,548,548,1
|
|
20240607,143000,44127381,546,546,546,546,0
|
|
20240607,142900,44127381,546,547,547,546,100
|
|
20240607,142800,44072736,548,548,548,548,0
|
|
20240607,142700,44072736,548,548,548,548,0
|
|
20240607,142600,44072736,548,548,548,548,0
|
|
20240607,142500,44072736,548,548,548,548,0
|
|
20240607,142400,44072736,548,548,548,548,0
|
|
20240607,142300,44072736,548,548,548,548,0
|
|
20240607,142200,44072736,548,548,548,548,0
|
|
20240607,142100,44072736,548,548,548,548,0
|
|
20240607,142000,44072736,548,548,548,548,0
|
|
20240607,141900,44072736,548,548,548,548,0
|
|
20240607,141800,44072736,548,548,548,548,0
|
|
20240607,141700,44072736,548,548,548,548,0
|
|
20240607,141600,44072736,548,548,548,548,0
|
|
20240607,141500,44072736,548,548,548,548,21
|
|
20240607,141400,44061228,549,549,549,549,0
|
|
20240607,141300,44061228,549,549,549,549,10
|
|
20240607,141200,44055738,547,551,551,547,100
|
|
20240607,141100,44000814,552,552,552,552,0
|
|
20240607,141000,44000814,552,552,552,552,0
|
|
20240607,140900,44000814,552,552,552,552,0
|
|
20240607,140800,44000814,552,552,552,552,0
|
|
20240607,140700,44000814,552,552,552,552,0
|
|
20240607,140600,44000814,552,552,552,552,0
|
|
20240607,140500,44000814,552,552,552,552,0
|
|
20240607,140400,44000814,552,552,552,552,1
|
|
20240607,140300,44000262,551,551,551,551,2
|
|
20240607,140200,43999160,552,552,552,552,0
|
|
20240607,140100,43999160,552,552,552,551,443
|
|
20240607,140000,43755065,553,553,553,553,0
|
|
20240607,135900,43755065,553,553,553,553,0
|
|
20240607,135800,43755065,553,553,553,553,0
|
|
20240607,135700,43755065,553,553,553,553,0
|
|
20240607,135600,43755065,553,553,553,553,0
|
|
20240607,135500,43755065,553,553,553,553,0
|
|
20240607,135400,43755065,553,553,553,553,0
|
|
20240607,135300,43755065,553,553,553,553,0
|
|
20240607,135200,43755065,553,553,553,553,0
|
|
20240607,135100,43755065,553,553,553,553,0
|
|
20240607,135000,43755065,553,553,553,553,0
|
|
20240607,134900,43755065,553,553,553,553,0
|
|
20240607,134800,43755065,553,553,553,553,0
|
|
20240607,134700,43755065,553,553,553,553,0
|
|
20240607,134600,43755065,553,553,553,553,0
|
|
20240607,134500,43755065,553,553,553,553,0
|
|
20240607,134400,43755065,553,553,553,553,27
|
|
20240607,134300,43740134,553,553,553,553,0
|
|
20240607,134200,43740134,553,553,553,553,0
|
|
20240607,134100,43740134,553,551,553,551,117
|
|
20240607,134000,43675665,551,551,551,551,407
|
|
20240607,133900,43451408,554,554,554,554,0
|
|
20240607,133800,43451408,554,554,554,554,0
|
|
20240607,133700,43451408,554,554,554,554,0
|
|
20240607,133600,43451408,554,554,554,554,0
|
|
20240607,133500,43451408,554,554,554,554,0
|
|
20240607,133400,43451408,554,554,554,554,0
|
|
20240607,133300,43451408,554,554,554,554,0
|
|
20240607,133200,43451408,554,554,554,554,0
|
|
20240607,133100,43451408,554,551,554,551,3697
|
|
20240607,133000,41414358,553,553,553,553,0
|
|
20240607,132900,41414358,553,553,553,553,0
|
|
20240607,132800,41414358,553,553,554,553,14
|
|
20240607,132700,41406615,553,553,554,553,9
|
|
20240607,132600,41401632,554,554,554,554,0
|
|
20240607,132500,41401632,554,552,554,552,83
|
|
20240607,132400,41355743,554,554,554,554,0
|
|
20240607,132300,41355743,554,554,554,554,0
|
|
20240607,132200,41355743,554,554,554,554,0
|
|
20240607,132100,41355743,554,554,554,554,0
|
|
20240607,132000,41355743,554,552,554,552,2
|
|
20240607,131900,41354637,554,554,554,554,0
|
|
20240607,131800,41354637,554,554,554,554,0
|
|
20240607,131700,41354637,554,554,554,554,0
|
|
20240607,131600,41354637,554,552,554,552,2
|
|
20240607,131500,41353531,549,549,549,549,1
|
|
20240607,131400,41352982,554,553,554,549,22
|
|
20240607,131300,41340819,554,554,554,554,0
|
|
20240607,131200,41340819,554,554,554,554,0
|
|
20240607,131100,41340819,554,553,554,553,2
|
|
20240607,131000,41339712,551,549,551,549,1980
|
|
20240607,130900,40248734,551,551,551,551,0
|
|
20240607,130800,40248734,551,551,551,551,0
|
|
20240607,130700,40248734,551,551,551,551,0
|
|
20240607,130600,40248734,551,551,551,551,0
|
|
20240607,130500,40248734,551,549,551,549,2
|
|
20240607,130400,40247634,547,547,547,547,0
|
|
20240607,130300,40247634,547,547,547,547,0
|
|
20240607,130200,40247634,547,547,547,547,71
|
|
20240607,130100,40208797,551,551,551,551,0
|
|
20240607,130000,40208797,551,551,551,551,0
|
|
20240607,125900,40208797,551,551,551,551,0
|
|
20240607,125800,40208797,551,548,551,548,3
|
|
20240607,125700,40207147,548,548,550,548,21
|
|
20240607,125600,40195601,546,546,546,546,1
|
|
20240607,125500,40195055,546,546,546,546,2
|
|
20240607,125400,40193963,546,546,546,546,0
|
|
20240607,125300,40193963,546,546,546,546,5
|
|
20240607,125200,40191233,546,546,546,546,6
|
|
20240607,125100,40187957,546,546,546,546,6
|
|
20240607,125000,40184681,546,546,546,546,6
|
|
20240607,124900,40181405,546,546,546,546,1
|
|
20240607,124800,40180859,546,546,546,546,6
|
|
20240607,124700,40177583,546,546,546,546,2
|
|
20240607,124600,40176491,550,550,550,550,0
|
|
20240607,124500,40176491,550,550,550,550,0
|
|
20240607,124400,40176491,550,546,550,546,2
|
|
20240607,124300,40175395,550,550,550,550,0
|
|
20240607,124200,40175395,550,550,550,550,0
|
|
20240607,124100,40175395,550,550,550,550,0
|
|
20240607,124000,40175395,550,550,550,550,0
|
|
20240607,123900,40175395,550,550,550,550,0
|
|
20240607,123800,40175395,550,550,550,550,0
|
|
20240607,123700,40175395,550,550,550,550,0
|
|
20240607,123600,40175395,550,550,550,550,0
|
|
20240607,123500,40175395,550,550,550,550,0
|
|
20240607,123400,40175395,550,550,550,550,0
|
|
20240607,123300,40175395,550,546,550,546,2
|
|
20240607,123200,40174299,544,545,545,544,18
|
|
20240607,123100,40164500,550,550,550,550,0
|
|
20240607,123000,40164500,550,550,550,550,0
|
|
20240607,122900,40164500,550,550,550,550,0
|
|
20240607,122800,40164500,550,550,550,550,0
|
|
20240607,122700,40164500,550,546,550,546,12
|
|
20240607,122600,40157912,546,547,550,543,514
|
|
20240607,122500,39878355,550,550,550,550,0
|
|
20240607,122400,39878355,550,550,550,550,0
|
|
20240607,122300,39878355,550,550,550,550,0
|
|
20240607,122200,39878355,550,550,550,550,0
|
|
20240607,122100,39878355,550,547,550,547,180
|
|
20240607,122000,39779358,545,545,545,545,0
|
|
20240607,121900,39779358,545,545,545,545,0
|
|
20240607,121800,39779358,545,545,545,545,0
|
|
20240607,121700,39779358,545,545,545,545,0
|
|
20240607,121600,39779358,545,545,545,545,0
|
|
20240607,121500,39779358,545,545,545,545,0
|
|
20240607,121400,39779358,545,545,545,545,50
|
|
20240607,121300,39752108,550,550,550,550,0
|
|
20240607,121200,39752108,550,550,550,550,0
|
|
20240607,121100,39752108,550,550,550,550,0
|
|
20240607,121000,39752108,550,550,550,550,0
|
|
20240607,120900,39752108,550,550,550,550,0
|
|
20240607,120800,39752108,550,550,550,550,0
|
|
20240607,120700,39752108,550,550,550,550,0
|
|
20240607,120600,39752108,550,550,550,550,0
|
|
20240607,120500,39752108,550,550,550,550,0
|
|
20240607,120400,39752108,550,550,550,550,0
|
|
20240607,120300,39752108,550,550,550,550,0
|
|
20240607,120200,39752108,550,550,550,550,0
|
|
20240607,120100,39752108,550,550,550,550,0
|
|
20240607,120000,39752108,550,550,550,550,0
|
|
20240607,115900,39752108,550,550,550,550,0
|
|
20240607,115800,39752108,550,550,550,550,0
|
|
20240607,115700,39752108,550,550,550,550,0
|
|
20240607,115600,39752108,550,550,550,550,0
|
|
20240607,115500,39752108,550,550,550,550,0
|
|
20240607,115400,39752108,550,550,550,550,0
|
|
20240607,115300,39752108,550,550,550,550,0
|
|
20240607,115200,39752108,550,550,550,550,0
|
|
20240607,115100,39752108,550,550,550,550,0
|
|
20240607,115000,39752108,550,547,550,547,3
|
|
20240607,114900,39750464,545,545,545,545,1208
|
|
20240607,114800,39092104,550,550,550,550,0
|
|
20240607,114700,39092104,550,550,550,550,0
|
|
20240607,114600,39092104,550,550,550,550,0
|
|
20240607,114500,39092104,550,550,550,550,0
|
|
20240607,114400,39092104,550,547,550,547,19
|
|
20240607,114300,39081708,550,550,550,550,0
|
|
20240607,114200,39081708,550,550,550,550,0
|
|
20240607,114100,39081708,550,550,550,550,0
|
|
20240607,114000,39081708,550,545,550,545,7
|
|
20240607,113900,39077886,545,546,546,545,238
|
|
20240607,113800,38948076,550,550,550,550,0
|
|
20240607,113700,38948076,550,548,550,548,2
|
|
20240607,113600,38946978,550,550,550,550,0
|
|
20240607,113500,38946978,550,550,550,550,0
|
|
20240607,113400,38946978,550,548,550,548,2
|
|
20240607,113300,38945880,550,550,550,550,0
|
|
20240607,113200,38945880,550,547,550,547,4
|
|
20240607,113100,38943688,546,546,546,546,0
|
|
20240607,113000,38943688,546,546,546,546,4
|
|
20240607,112900,38941504,546,546,546,546,4
|
|
20240607,112800,38939320,546,546,546,546,215
|
|
20240607,112700,38821930,546,546,546,546,0
|
|
20240607,112600,38821930,546,546,546,546,0
|
|
20240607,112500,38821930,546,546,546,546,0
|
|
20240607,112400,38821930,546,545,546,545,1469
|
|
20240607,112300,38021319,545,545,545,545,3000
|
|
20240607,112200,36386319,546,546,546,546,251
|
|
20240607,112100,36249273,546,546,546,546,0
|
|
20240607,112000,36249273,546,546,546,546,1649
|
|
20240607,111900,35348919,550,550,550,550,0
|
|
20240607,111800,35348919,550,550,550,550,0
|
|
20240607,111700,35348919,550,548,550,548,2
|
|
20240607,111600,35347821,550,546,550,546,1095
|
|
20240607,111500,34749573,550,548,550,548,2
|
|
20240607,111400,34748475,546,546,546,546,684
|
|
20240607,111300,34375011,546,546,546,546,0
|
|
20240607,111200,34375011,546,545,546,545,2003
|
|
20240607,111100,33283375,544,544,544,544,6
|
|
20240607,111000,33280111,545,545,545,545,0
|
|
20240607,110900,33280111,545,545,545,545,0
|
|
20240607,110800,33280111,545,545,545,545,0
|
|
20240607,110700,33280111,545,545,545,545,0
|
|
20240607,110600,33280111,545,545,545,545,0
|
|
20240607,110500,33280111,545,545,545,545,0
|
|
20240607,110400,33280111,545,545,545,545,0
|
|
20240607,110300,33280111,545,545,545,545,0
|
|
20240607,110200,33280111,545,545,545,545,3
|
|
20240607,110100,33278476,546,546,546,546,0
|
|
20240607,110000,33278476,546,546,546,546,0
|
|
20240607,105900,33278476,546,546,546,546,0
|
|
20240607,105800,33278476,546,546,546,546,0
|
|
20240607,105700,33278476,546,546,546,546,0
|
|
20240607,105600,33278476,546,546,546,546,0
|
|
20240607,105500,33278476,546,546,546,546,0
|
|
20240607,105400,33278476,546,544,546,544,20
|
|
20240607,105300,33267593,544,544,544,544,223
|
|
20240607,105200,33146281,544,544,544,544,0
|
|
20240607,105100,33146281,544,544,544,544,0
|
|
20240607,105000,33146281,544,544,544,544,0
|
|
20240607,104900,33146281,544,544,544,544,0
|
|
20240607,104800,33146281,544,544,544,544,1
|
|
20240607,104700,33145737,543,543,543,543,657
|
|
20240607,104600,32788986,544,544,544,544,0
|
|
20240607,104500,32788986,544,544,544,544,30
|
|
20240607,104400,32772666,544,544,544,544,20
|
|
20240607,104300,32761786,544,544,544,544,1
|
|
20240607,104200,32761242,544,544,544,544,0
|
|
20240607,104100,32761242,544,544,544,544,10
|
|
20240607,104000,32755802,544,544,544,544,0
|
|
20240607,103900,32755802,544,544,544,544,2822
|
|
20240607,103800,31220634,545,545,545,545,350
|
|
20240607,103700,31029884,546,546,546,546,0
|
|
20240607,103600,31029884,546,546,546,546,0
|
|
20240607,103500,31029884,546,546,546,546,1
|
|
20240607,103400,31029338,546,546,546,546,0
|
|
20240607,103300,31029338,546,546,546,546,0
|
|
20240607,103200,31029338,546,546,546,546,0
|
|
20240607,103100,31029338,546,546,546,546,340
|
|
20240607,103000,30843698,545,545,545,545,0
|
|
20240607,102900,30843698,545,545,545,545,0
|
|
20240607,102800,30843698,545,545,545,545,0
|
|
20240607,102700,30843698,545,545,545,545,1130
|
|
20240607,102600,30227848,547,547,547,547,4
|
|
20240607,102500,30225660,547,547,547,547,0
|
|
20240607,102400,30225660,547,547,547,547,2
|
|
20240607,102300,30224566,547,547,547,547,1
|
|
20240607,102200,30224019,550,550,550,550,0
|
|
20240607,102100,30224019,550,550,550,550,0
|
|
20240607,102000,30224019,550,550,550,550,0
|
|
20240607,101900,30224019,550,550,550,550,0
|
|
20240607,101800,30224019,550,550,550,550,0
|
|
20240607,101700,30224019,550,550,550,550,0
|
|
20240607,101600,30224019,550,547,550,547,15
|
|
20240607,101500,30215811,546,548,548,546,118
|
|
20240607,101400,30151365,548,548,548,548,1
|
|
20240607,101300,30150817,548,548,548,548,0
|
|
20240607,101200,30150817,548,548,548,548,1
|
|
20240607,101100,30150269,548,548,548,548,1
|
|
20240607,101000,30149721,547,547,547,547,1
|
|
20240607,100900,30149174,548,548,548,548,0
|
|
20240607,100800,30149174,548,547,548,547,10
|
|
20240607,100700,30143695,548,548,548,548,0
|
|
20240607,100600,30143695,548,548,548,548,0
|
|
20240607,100500,30143695,548,548,548,548,0
|
|
20240607,100400,30143695,548,548,548,548,0
|
|
20240607,100300,30143695,548,547,548,547,10
|
|
20240607,100200,30138216,548,548,548,548,0
|
|
20240607,100100,30138216,548,548,548,548,0
|
|
20240607,100000,30138216,548,548,548,548,0
|
|
20240607,095900,30138216,548,548,548,548,2
|
|
20240607,095800,30137120,545,545,545,545,0
|
|
20240607,095700,30137120,545,545,545,545,0
|
|
20240607,095600,30137120,545,546,546,545,3905
|
|
20240607,095500,28008235,548,548,548,548,0
|
|
20240607,095400,28008235,548,548,548,548,0
|
|
20240607,095300,28008235,548,548,548,548,1
|
|
20240607,095200,28007687,550,550,550,550,0
|
|
20240607,095100,28007687,550,550,550,550,0
|
|
20240607,095000,28007687,550,550,550,550,0
|
|
20240607,094900,28007687,550,550,550,550,0
|
|
20240607,094800,28007687,550,550,550,550,0
|
|
20240607,094700,28007687,550,550,550,550,0
|
|
20240607,094600,28007687,550,550,550,550,0
|
|
20240607,094500,28007687,550,548,550,548,10
|
|
20240607,094400,28002189,550,550,550,550,0
|
|
20240607,094300,28002189,550,548,550,548,10
|
|
20240607,094200,27996691,546,546,546,546,1
|
|
20240607,094100,27996145,550,547,550,547,19
|
|
20240607,094000,27985706,550,550,550,550,0
|
|
20240607,093900,27985706,550,550,550,550,0
|
|
20240607,093800,27985706,550,550,550,550,0
|
|
20240607,093700,27985706,550,547,550,547,6
|
|
20240607,093600,27982409,550,547,550,547,6
|
|
20240607,093500,27979112,550,547,550,547,6
|
|
20240607,093400,27975815,550,547,550,547,191
|
|
20240607,093300,27871320,550,550,550,550,0
|
|
20240607,093200,27871320,550,547,550,547,68
|
|
20240607,093100,27833929,550,547,550,547,6
|
|
20240607,093000,27830632,551,547,551,547,12
|
|
20240607,092900,27824038,550,547,550,547,106
|
|
20240607,092800,27766041,551,544,551,544,18
|
|
20240607,092700,27756187,548,541,548,541,117
|
|
20240607,092600,27692576,548,541,548,541,40
|
|
20240607,092500,27670675,540,548,548,538,15604
|
|
20240607,092400,19182629,548,549,549,548,9394
|
|
20240607,092300,14034716,549,548,549,548,1453
|
|
20240607,092200,13238466,549,552,552,549,6370
|
|
20240607,092100,9741017,555,552,555,552,17
|
|
20240607,092000,9731588,555,552,555,552,31
|
|
20240607,091900,9714461,552,552,555,552,21
|
|
20240607,091800,9702866,555,552,555,552,13
|
|
20240607,091700,9695679,554,552,554,552,56
|
|
20240607,091600,9664664,555,552,555,552,9
|
|
20240607,091500,9659672,555,552,555,552,27
|
|
20240607,091400,9644699,555,555,555,555,6
|
|
20240607,091300,9641369,554,551,554,550,5347
|
|
20240607,091200,6700341,557,554,557,551,104
|
|
20240607,091100,6642971,563,563,563,563,6
|
|
20240607,091000,6639593,554,560,565,552,5937
|
|
20240607,090900,3321978,562,564,565,550,2012
|
|
20240607,090800,2213001,555,564,564,555,7
|
|
20240607,090700,2209062,564,564,564,564,0
|
|
20240607,090600,2209062,564,563,564,563,1659
|
|
20240607,090500,1275042,563,563,563,563,7
|
|
20240607,090400,1271101,562,562,562,562,7
|
|
20240607,090300,1267167,552,564,564,552,92
|
|
20240607,090200,1216158,564,568,568,559,1254
|
|
20240607,090100,513873,568,568,568,568,7
|
|
20240607,090000,509897,569,558,569,558,898
|